Core Natural Resources, Inc. Common Stock (CNR)
88.44
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:39 AM EDT
Historical Prices For Core Natural Resources, Inc. Common Stock (CNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 93.05 | 93.50 | 87.50 | 88.44 | 742,667 | 88.44 |
| 5/28/2026 | 91.39 | 94.14 | 90.35 | 93.95 | 766,383 | 93.85 |
| 5/27/2026 | 86.65 | 90.85 | 85.63 | 90.29 | 619,273 | 90.19 |
| 5/26/2026 | 86.46 | 89.89 | 86.00 | 88.17 | 742,390 | 88.08 |
| 5/22/2026 | 84.27 | 85.32 | 83.26 | 84.07 | 747,741 | 83.98 |
| 5/21/2026 | 83.70 | 84.91 | 82.49 | 84.00 | 526,886 | 83.91 |
| 5/20/2026 | 84.98 | 85.10 | 82.52 | 83.06 | 652,573 | 82.97 |
| 5/19/2026 | 84.16 | 84.97 | 82.90 | 83.83 | 508,545 | 83.74 |
| 5/18/2026 | 82.60 | 84.52 | 81.76 | 83.87 | 739,423 | 83.78 |
| 5/15/2026 | 84.07 | 85.83 | 82.01 | 82.77 | 831,999 | 82.68 |
| 5/14/2026 | 82.41 | 84.49 | 80.58 | 84.08 | 653,873 | 83.99 |
| 5/13/2026 | 84.97 | 85.50 | 82.39 | 82.41 | 987,269 | 82.32 |
| 5/12/2026 | 86.16 | 87.62 | 84.86 | 85.89 | 565,636 | 85.80 |
| 5/11/2026 | 85.50 | 87.76 | 85.50 | 86.07 | 566,796 | 85.98 |
| 5/08/2026 | 88.56 | 88.75 | 84.86 | 84.91 | 737,383 | 84.82 |
| 5/07/2026 | 84.51 | 90.54 | 84.51 | 88.56 | 1,114,962 | 88.47 |
| 5/06/2026 | 86.08 | 88.87 | 85.06 | 87.77 | 946,499 | 87.68 |
| 5/05/2026 | 86.84 | 89.50 | 86.39 | 88.38 | 810,194 | 88.29 |
| 5/04/2026 | 87.69 | 89.43 | 86.52 | 88.16 | 886,998 | 88.07 |
| 5/01/2026 | 87.85 | 88.30 | 83.55 | 87.02 | 922,042 | 86.93 |
| 4/30/2026 | 90.31 | 92.31 | 87.53 | 89.74 | 673,968 | 89.64 |
| 4/29/2026 | 89.80 | 92.22 | 89.80 | 91.57 | 686,679 | 91.47 |
| 4/28/2026 | 89.72 | 89.95 | 88.21 | 89.37 | 436,858 | 89.27 |
| 4/27/2026 | 85.98 | 88.60 | 85.98 | 87.98 | 640,133 | 87.89 |
| 4/24/2026 | 86.42 | 87.17 | 84.85 | 85.80 | 571,575 | 85.71 |
| 4/23/2026 | 89.90 | 91.82 | 86.61 | 87.38 | 832,186 | 87.29 |
| 4/22/2026 | 89.56 | 91.63 | 88.98 | 89.58 | 853,526 | 89.48 |
| 4/21/2026 | 85.95 | 89.98 | 85.92 | 88.65 | 1,131,522 | 88.56 |
| 4/20/2026 | 86.04 | 86.91 | 84.73 | 85.34 | 707,967 | 85.25 |
| 4/17/2026 | 86.37 | 86.50 | 83.00 | 85.97 | 1,361,912 | 85.88 |
| 4/16/2026 | 89.54 | 91.54 | 88.98 | 89.71 | 745,086 | 89.61 |
| 4/15/2026 | 86.29 | 90.14 | 86.25 | 89.31 | 936,899 | 89.21 |
| 4/14/2026 | 89.09 | 89.25 | 85.88 | 87.60 | 1,033,388 | 87.51 |
| 4/13/2026 | 91.88 | 92.73 | 88.84 | 89.70 | 846,201 | 89.60 |
| 4/10/2026 | 89.59 | 92.38 | 89.20 | 91.20 | 685,883 | 91.10 |
| 4/09/2026 | 94.51 | 96.00 | 87.10 | 88.23 | 1,486,423 | 88.14 |
| 4/08/2026 | 95.31 | 95.31 | 90.32 | 94.61 | 1,376,278 | 94.51 |
| 4/07/2026 | 104.42 | 106.29 | 99.20 | 99.93 | 700,882 | 99.82 |
| 4/06/2026 | 103.67 | 105.00 | 101.01 | 104.05 | 441,814 | 103.94 |
| 4/02/2026 | 103.55 | 105.88 | 102.00 | 104.25 | 580,066 | 104.14 |
| 4/01/2026 | 104.25 | 105.92 | 101.06 | 101.39 | 913,296 | 101.28 |
| 3/31/2026 | 109.67 | 111.43 | 102.66 | 104.73 | 1,745,760 | 104.62 |
| 3/30/2026 | 114.80 | 114.80 | 109.09 | 110.18 | 1,225,676 | 110.06 |
| 3/27/2026 | 110.60 | 113.50 | 109.78 | 113.23 | 1,087,270 | 113.11 |
| 3/26/2026 | 110.41 | 112.41 | 108.56 | 108.67 | 773,214 | 108.55 |
| 3/25/2026 | 108.21 | 110.76 | 107.63 | 110.57 | 669,866 | 110.45 |
| 3/24/2026 | 105.72 | 112.39 | 104.50 | 109.68 | 1,429,168 | 109.56 |
| 3/23/2026 | 105.46 | 105.78 | 100.52 | 103.15 | 1,598,969 | 103.04 |
| 3/20/2026 | 107.15 | 108.67 | 103.64 | 107.17 | 2,474,368 | 107.06 |
| 3/19/2026 | 102.54 | 113.56 | 101.54 | 107.10 | 2,196,135 | 106.99 |
| 3/18/2026 | 98.00 | 102.74 | 96.81 | 101.54 | 1,167,072 | 101.43 |
| 3/17/2026 | 97.75 | 99.13 | 96.58 | 98.78 | 765,191 | 98.67 |
| 3/16/2026 | 98.93 | 100.00 | 97.00 | 97.63 | 1,077,726 | 97.53 |
| 3/13/2026 | 100.00 | 100.50 | 96.75 | 98.89 | 1,157,877 | 98.78 |
| 3/12/2026 | 96.28 | 100.19 | 95.80 | 100.04 | 1,360,316 | 99.93 |
| 3/11/2026 | 90.67 | 95.94 | 89.50 | 95.80 | 725,169 | 95.70 |
| 3/10/2026 | 90.10 | 93.54 | 88.19 | 91.35 | 1,090,217 | 91.25 |
| 3/09/2026 | 85.15 | 91.95 | 85.15 | 90.02 | 1,575,823 | 89.92 |
| 3/06/2026 | 87.81 | 90.74 | 86.51 | 86.90 | 861,723 | 86.81 |
| 3/05/2026 | 93.10 | 93.10 | 87.38 | 88.92 | 1,061,657 | 88.83 |
| 3/04/2026 | 92.07 | 95.70 | 90.45 | 93.77 | 1,027,720 | 93.67 |
| 3/03/2026 | 87.25 | 94.99 | 86.00 | 92.01 | 1,862,090 | 91.91 |
| 3/02/2026 | 83.08 | 87.30 | 83.08 | 86.99 | 1,323,874 | 86.90 |